ビーグリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/29 | 1,262 | 1,275 | 1,260 | 1,260 | -1 | -0.1% | 5,100 |
| 2025/08/28 | 1,272 | 1,273 | 1,261 | 1,261 | -17 | -1.3% | 6,200 |
| 2025/08/27 | 1,281 | 1,286 | 1,268 | 1,278 | +7 | +0.6% | 4,600 |
| 2025/08/26 | 1,297 | 1,298 | 1,271 | 1,271 | -26 | -2% | 7,500 |
| 2025/08/25 | 1,308 | 1,310 | 1,292 | 1,297 | -11 | -0.8% | 7,600 |
| 2025/08/22 | 1,288 | 1,308 | 1,276 | 1,308 | +20 | +1.6% | 14,100 |
| 2025/08/21 | 1,293 | 1,293 | 1,271 | 1,288 | +10 | +0.8% | 5,100 |
| 2025/08/20 | 1,282 | 1,297 | 1,260 | 1,278 | +6 | +0.5% | 30,000 |
| 2025/08/19 | 1,284 | 1,284 | 1,258 | 1,272 | +18 | +1.4% | 6,600 |
| 2025/08/18 | 1,252 | 1,272 | 1,252 | 1,254 | -3 | -0.2% | 18,400 |
| 2025/08/15 | 1,273 | 1,288 | 1,252 | 1,257 | -68 | -5.1% | 37,400 |
| 2025/08/14 | 1,330 | 1,335 | 1,322 | 1,325 | -2 | -0.2% | 11,900 |
| 2025/08/13 | 1,342 | 1,344 | 1,320 | 1,327 | -13 | -1% | 13,400 |
| 2025/08/12 | 1,338 | 1,349 | 1,338 | 1,340 | +3 | +0.2% | 5,100 |
| 2025/08/08 | 1,340 | 1,343 | 1,335 | 1,337 | -5 | -0.4% | 2,300 |
| 2025/08/07 | 1,340 | 1,350 | 1,337 | 1,342 | +2 | +0.1% | 4,500 |
| 2025/08/06 | 1,344 | 1,345 | 1,337 | 1,340 | +6 | +0.4% | 2,000 |
| 2025/08/05 | 1,330 | 1,343 | 1,328 | 1,334 | +4 | +0.3% | 2,600 |
| 2025/08/04 | 1,335 | 1,340 | 1,325 | 1,330 | -11 | -0.8% | 5,900 |
| 2025/08/01 | 1,344 | 1,344 | 1,331 | 1,341 | -3 | -0.2% | 5,200 |
| 2025/07/31 | 1,335 | 1,350 | 1,333 | 1,344 | +8 | +0.6% | 2,700 |
| 2025/07/30 | 1,338 | 1,341 | 1,321 | 1,336 | -2 | -0.1% | 5,000 |
| 2025/07/29 | 1,343 | 1,344 | 1,329 | 1,338 | -5 | -0.4% | 3,400 |
| 2025/07/28 | 1,365 | 1,365 | 1,322 | 1,343 | -22 | -1.6% | 19,800 |
| 2025/07/25 | 1,344 | 1,370 | 1,338 | 1,365 | +23 | +1.7% | 4,100 |
| 2025/07/24 | 1,358 | 1,370 | 1,340 | 1,342 | -15 | -1.1% | 6,300 |
| 2025/07/23 | 1,368 | 1,368 | 1,338 | 1,357 | -6 | -0.4% | 3,400 |
| 2025/07/22 | 1,324 | 1,365 | 1,324 | 1,363 | +38 | +2.9% | 7,400 |
| 2025/07/18 | 1,348 | 1,363 | 1,324 | 1,325 | -19 | -1.4% | 23,500 |
| 2025/07/17 | 1,323 | 1,347 | 1,319 | 1,344 | +25 | +1.9% | 11,000 |
| 2025/07/16 | 1,335 | 1,335 | 1,311 | 1,319 | -16 | -1.2% | 11,300 |
| 2025/07/15 | 1,334 | 1,342 | 1,315 | 1,335 | +10 | +0.8% | 11,000 |
| 2025/07/14 | 1,329 | 1,339 | 1,325 | 1,325 | +10 | +0.8% | 5,600 |
| 2025/07/11 | 1,355 | 1,358 | 1,315 | 1,315 | -28 | -2.1% | 12,700 |
| 2025/07/10 | 1,349 | 1,349 | 1,325 | 1,343 | +8 | +0.6% | 7,600 |
| 2025/07/09 | 1,353 | 1,358 | 1,332 | 1,335 | -8 | -0.6% | 7,000 |
| 2025/07/08 | 1,289 | 1,350 | 1,289 | 1,343 | +54 | +4.2% | 27,400 |
| 2025/07/07 | 1,309 | 1,309 | 1,289 | 1,289 | -34 | -2.6% | 6,800 |
| 2025/07/04 | 1,320 | 1,329 | 1,305 | 1,323 | +3 | +0.2% | 6,700 |
| 2025/07/03 | 1,293 | 1,339 | 1,293 | 1,320 | +28 | +2.2% | 26,000 |
| 2025/07/02 | 1,316 | 1,322 | 1,292 | 1,292 | -34 | -2.6% | 15,700 |
| 2025/07/01 | 1,327 | 1,340 | 1,323 | 1,326 | +6 | +0.5% | 30,400 |
| 2025/06/30 | 1,320 | 1,359 | 1,317 | 1,320 | +22 | +1.7% | 27,600 |
| 2025/06/27 | 1,312 | 1,329 | 1,286 | 1,298 | +46 | +3.7% | 46,000 |
| 2025/06/26 | 1,268 | 1,279 | 1,251 | 1,252 | -16 | -1.3% | 8,100 |
| 2025/06/25 | 1,220 | 1,279 | 1,220 | 1,268 | +43 | +3.5% | 26,800 |
| 2025/06/24 | 1,230 | 1,233 | 1,201 | 1,225 | +8 | +0.7% | 48,400 |
| 2025/06/23 | 1,223 | 1,223 | 1,210 | 1,217 | -11 | -0.9% | 6,300 |
| 2025/06/20 | 1,228 | 1,241 | 1,203 | 1,228 | ±0 | ±0% | 39,600 |
| 2025/06/19 | 1,242 | 1,250 | 1,225 | 1,228 | -14 | -1.1% | 27,600 |
1～
50
件表示中 / 2066件
類似銘柄と比較する
現在ご覧いただいている「ビーグリー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ビーグリー | 126,000円 | -10.8% | -21.0% | 3.33% | 11.07倍 | 0.93倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
| 東海ソフト | 164,000円 | +12.0% | +8.1% | 3.48% | 9.16倍 | 1.30倍 |
|
独立系のソフト開発会社。名古屋に本社。ＩｏＴ関連、組み込み、金融・公共が３本柱。堅実経営 |
| Ｉ Ｃ | 104,200円 | +3.2% | -2.9% | - | - | - |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| ビリングシス | 120,700円 | +13.7% | +19.6% | 2.14% | 16.36倍 | 2.58倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
| インタトレード | 106,000円 | +16.8% | - | 0.00% | 762.59倍 | 6.45倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
市場注目の銘柄
チャート関連のコラム
